Slavneft Megionneftegaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 466.00 | 472.00 | 458.00 | 458.00 | 458.00 | 2,050 |
| 2024-03-19 | 472.00 | 477.00 | 466.00 | 466.00 | 466.00 | 1,720 |
| 2024-03-18 | 462.50 | 476.50 | 457.00 | 476.50 | 476.50 | 3,600 |
| 2024-03-15 | 459.50 | 459.50 | 456.00 | 456.50 | 456.50 | 770 |
| 2024-03-14 | 468.00 | 476.50 | 450.00 | 458.00 | 458.00 | 4,330 |
| 2024-03-13 | 472.00 | 473.00 | 467.50 | 472.00 | 472.00 | 910 |
| 2024-03-12 | 473.50 | 474.00 | 470.50 | 471.00 | 471.00 | 500 |
| 2024-03-11 | 476.00 | 477.00 | 473.00 | 474.50 | 474.50 | 430 |
| 2024-03-07 | 475.00 | 475.50 | 473.00 | 475.00 | 475.00 | 930 |
| 2024-03-06 | 476.50 | 478.00 | 474.00 | 475.50 | 475.50 | 850 |
| 2024-03-05 | 480.00 | 480.50 | 479.50 | 479.50 | 479.50 | 180 |
| 2024-03-04 | 476.50 | 480.00 | 472.50 | 478.00 | 478.00 | 760 |
| 2024-03-01 | 472.00 | 479.00 | 472.00 | 476.00 | 476.00 | 490 |
| 2024-02-29 | 481.00 | 481.50 | 472.00 | 480.00 | 480.00 | 1,090 |
| 2024-02-28 | 477.50 | 485.00 | 472.00 | 481.50 | 481.50 | 1,480 |
| 2024-02-27 | 493.00 | 495.00 | 468.00 | 484.50 | 484.50 | 3,840 |
| 2024-02-26 | 493.50 | 495.00 | 487.50 | 495.00 | 495.00 | 240 |
| 2024-02-22 | 492.00 | 493.50 | 487.50 | 491.50 | 491.50 | 150 |
| 2024-02-21 | 495.50 | 495.50 | 482.00 | 485.00 | 485.00 | 1,340 |
| 2024-02-20 | 501.00 | 501.00 | 495.50 | 499.00 | 499.00 | 1,300 |
| 2024-02-19 | 509.50 | 511.00 | 501.00 | 501.00 | 501.00 | 1,090 |
| 2024-02-16 | 501.00 | 507.00 | 501.00 | 501.00 | 501.00 | 430 |
| 2024-02-15 | 503.00 | 513.00 | 498.50 | 507.00 | 507.00 | 1,620 |
| 2024-02-14 | 499.00 | 503.50 | 499.00 | 503.00 | 503.00 | 550 |
| 2024-02-13 | 498.50 | 503.00 | 492.00 | 499.00 | 499.00 | 2,200 |
| 2024-02-12 | 504.00 | 506.00 | 498.00 | 503.00 | 503.00 | 2,140 |
| 2024-02-09 | 510.00 | 516.00 | 504.00 | 504.50 | 504.50 | 2,650 |
| 2024-02-08 | 517.00 | 517.00 | 512.00 | 512.00 | 512.00 | 430 |
| 2024-02-07 | 518.50 | 521.50 | 514.50 | 518.00 | 518.00 | 1,040 |
| 2024-02-06 | 508.50 | 519.50 | 507.00 | 516.00 | 516.00 | 3,060 |
| 2024-02-05 | 521.00 | 527.00 | 507.00 | 516.00 | 516.00 | 2,910 |
| 2024-02-02 | 519.50 | 521.00 | 514.00 | 518.50 | 518.50 | 690 |
| 2024-02-01 | 510.50 | 524.00 | 510.50 | 517.00 | 517.00 | 2,460 |
| 2024-01-31 | 518.50 | 521.50 | 507.00 | 508.50 | 508.50 | 2,620 |
| 2024-01-30 | 519.50 | 522.00 | 514.50 | 514.50 | 514.50 | 2,940 |
| 2024-01-29 | 521.00 | 533.00 | 519.00 | 519.00 | 519.00 | 2,190 |
| 2024-01-26 | 534.50 | 534.50 | 514.50 | 520.00 | 520.00 | 5,800 |
| 2024-01-25 | 491.50 | 534.00 | 491.50 | 529.00 | 529.00 | 6,170 |
| 2024-01-24 | 492.50 | 500.50 | 481.00 | 493.50 | 493.50 | 1,080 |
| 2024-01-23 | 503.00 | 509.50 | 483.00 | 494.00 | 494.00 | 2,710 |
| 2024-01-22 | 501.00 | 510.50 | 500.00 | 503.50 | 503.50 | 1,800 |
| 2024-01-19 | 505.00 | 505.50 | 485.50 | 505.00 | 505.00 | 2,190 |
| 2024-01-18 | 499.50 | 506.50 | 496.50 | 506.50 | 506.50 | 1,520 |
| 2024-01-17 | 489.50 | 500.00 | 489.50 | 495.50 | 495.50 | 2,210 |
| 2024-01-16 | 490.00 | 490.00 | 472.00 | 488.50 | 488.50 | 2,540 |
| 2024-01-15 | 480.00 | 507.00 | 474.00 | 489.00 | 489.00 | 5,300 |
| 2024-01-12 | 457.50 | 481.50 | 453.50 | 479.50 | 479.50 | 3,980 |
| 2024-01-11 | 464.00 | 465.50 | 446.50 | 456.00 | 456.00 | 2,730 |
| 2024-01-10 | 448.00 | 464.00 | 444.00 | 463.50 | 463.50 | 2,270 |
| 2024-01-09 | 444.50 | 448.00 | 440.50 | 448.00 | 448.00 | 750 |
| 2024-01-08 | 447.00 | 447.50 | 434.00 | 440.50 | 440.50 | 1,930 |
| 2024-01-05 | 426.50 | 446.00 | 424.50 | 446.00 | 446.00 | 3,180 |
| 2024-01-04 | 423.00 | 432.00 | 412.00 | 426.50 | 426.50 | 1,490 |
| 2024-01-03 | 416.50 | 422.00 | 411.50 | 422.00 | 422.00 | 540 |
| 2023-12-29 | 417.00 | 422.50 | 410.00 | 416.00 | 416.00 | 2,520 |
| 2023-12-28 | 427.50 | 434.50 | 415.00 | 426.00 | 426.00 | 2,950 |
| 2023-12-27 | 438.00 | 438.00 | 420.50 | 429.50 | 429.50 | 1,420 |
| 2023-12-26 | 440.00 | 440.50 | 430.50 | 433.00 | 433.00 | 1,210 |
| 2023-12-25 | 459.50 | 469.00 | 438.50 | 439.50 | 439.50 | 2,770 |
| 2023-12-22 | 458.00 | 458.00 | 444.50 | 449.00 | 449.00 | 770 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.